Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.810 | 7.890 | 7.690 | 7.850 | 7.419 | 326,403 |
| 2024-06-11 | 7.840 | 7.910 | 7.800 | 7.830 | 7.400 | 290,343 |
| 2024-06-07 | 7.940 | 8.000 | 7.860 | 7.980 | 7.542 | 205,111 |
| 2024-06-06 | 8.030 | 8.030 | 7.920 | 7.920 | 7.485 | 247,218 |
| 2024-06-05 | 7.990 | 8.050 | 7.870 | 8.000 | 7.561 | 413,772 |
| 2024-06-04 | 7.990 | 8.030 | 7.800 | 7.890 | 7.457 | 432,690 |
| 2024-06-03 | 8.060 | 8.160 | 7.970 | 7.970 | 7.533 | 386,719 |
| 2024-05-31 | 7.950 | 8.040 | 7.870 | 8.010 | 7.571 | 675,799 |
| 2024-05-30 | 7.850 | 8.020 | 7.835 | 7.870 | 7.438 | 645,995 |
| 2024-05-29 | 7.730 | 7.970 | 7.680 | 7.870 | 7.438 | 631,435 |
| 2024-05-28 | 7.990 | 8.010 | 7.730 | 7.730 | 7.306 | 553,977 |
| 2024-05-27 | 8.030 | 8.045 | 7.940 | 7.970 | 7.533 | 310,690 |
| 2024-05-24 | 7.960 | 8.020 | 7.910 | 7.960 | 7.523 | 295,355 |
| 2024-05-23 | 7.900 | 8.100 | 7.900 | 8.010 | 7.571 | 405,761 |
| 2024-05-22 | 8.000 | 8.090 | 7.970 | 8.000 | 7.561 | 561,460 |
| 2024-05-21 | 7.920 | 8.115 | 7.850 | 7.930 | 7.495 | 978,918 |
| 2024-05-20 | 7.960 | 8.100 | 7.900 | 8.000 | 7.561 | 725,649 |
| 2024-05-17 | 8.150 | 8.320 | 7.745 | 7.900 | 7.467 | 1,518,068 |
| 2024-05-16 | 8.390 | 8.400 | 8.210 | 8.290 | 7.835 | 817,369 |
| 2024-05-15 | 8.340 | 8.340 | 7.835 | 8.290 | 7.835 | 1,709,217 |
| 2024-05-14 | 8.500 | 8.605 | 8.440 | 8.440 | 7.977 | 384,622 |
| 2024-05-13 | 8.460 | 8.630 | 8.410 | 8.610 | 8.138 | 500,908 |
| 2024-05-10 | 8.620 | 8.640 | 8.530 | 8.630 | 8.157 | 197,498 |
| 2024-05-09 | 8.610 | 8.690 | 8.550 | 8.590 | 8.119 | 383,971 |
| 2024-05-08 | 8.600 | 8.690 | 8.520 | 8.590 | 8.119 | 616,153 |
| 2024-05-07 | 8.510 | 8.645 | 8.425 | 8.620 | 8.147 | 512,495 |
| 2024-05-06 | 8.440 | 8.470 | 8.300 | 8.470 | 8.005 | 381,278 |
| 2024-05-03 | 8.590 | 8.670 | 8.430 | 8.440 | 7.977 | 1,143,660 |
| 2024-05-02 | 8.710 | 8.800 | 8.440 | 8.540 | 8.071 | 1,581,760 |
| 2024-05-01 | 8.430 | 8.640 | 8.410 | 8.460 | 7.996 | 948,147 |
| 2024-04-30 | 8.610 | 8.640 | 8.480 | 8.580 | 8.109 | 215,131 |
| 2024-04-29 | 8.600 | 8.660 | 8.570 | 8.600 | 8.128 | 500,505 |
| 2024-04-26 | 8.390 | 8.630 | 8.340 | 8.520 | 8.053 | 1,288,227 |
| 2024-04-24 | 8.420 | 8.580 | 8.345 | 8.580 | 8.109 | 2,040,285 |
| 2024-04-23 | 8.150 | 8.370 | 8.100 | 8.360 | 7.901 | 440,774 |
| 2024-04-22 | 7.810 | 8.120 | 7.780 | 8.100 | 7.656 | 347,668 |
| 2024-04-19 | 7.820 | 7.880 | 7.700 | 7.700 | 7.278 | 340,289 |
| 2024-04-18 | 7.720 | 7.950 | 7.720 | 7.910 | 7.476 | 267,847 |
| 2024-04-17 | 7.740 | 8.090 | 7.740 | 7.820 | 7.391 | 412,871 |
| 2024-04-16 | 7.560 | 7.840 | 7.530 | 7.690 | 7.268 | 781,073 |
| 2024-04-15 | 7.660 | 7.740 | 7.560 | 7.680 | 7.259 | 454,286 |
| 2024-04-12 | 7.830 | 7.925 | 7.735 | 7.780 | 7.353 | 503,772 |
| 2024-04-11 | 8.020 | 8.100 | 7.850 | 7.850 | 7.419 | 488,184 |
| 2024-04-10 | 8.530 | 8.530 | 8.220 | 8.230 | 7.778 | 483,501 |
| 2024-04-09 | 8.310 | 8.525 | 8.150 | 8.480 | 8.015 | 592,348 |
| 2024-04-08 | 8.090 | 8.440 | 8.070 | 8.400 | 7.939 | 484,734 |
| 2024-04-05 | 7.850 | 8.090 | 7.850 | 8.010 | 7.571 | 334,457 |
| 2024-04-04 | 7.970 | 8.115 | 7.870 | 7.920 | 7.485 | 286,127 |
| 2024-04-03 | 7.940 | 7.990 | 7.825 | 7.870 | 7.438 | 821,975 |
| 2024-04-02 | 8.160 | 8.240 | 8.030 | 8.110 | 7.665 | 521,422 |
| 2024-03-28 | 8.350 | 8.440 | 8.250 | 8.290 | 7.835 | 515,873 |
| 2024-03-27 | 8.370 | 8.410 | 8.300 | 8.310 | 7.854 | 331,178 |
| 2024-03-26 | 8.400 | 8.480 | 8.360 | 8.440 | 7.977 | 301,474 |
| 2024-03-25 | 8.400 | 8.610 | 8.390 | 8.480 | 8.015 | 409,640 |
| 2024-03-22 | 8.430 | 8.640 | 8.320 | 8.430 | 7.967 | 1,430,636 |
| 2024-03-21 | 8.240 | 8.540 | 8.150 | 8.430 | 7.967 | 882,283 |
| 2024-03-20 | 8.380 | 8.390 | 8.200 | 8.200 | 7.750 | 315,702 |
| 2024-03-19 | 8.420 | 8.430 | 8.190 | 8.270 | 7.816 | 329,238 |
| 2024-03-18 | 8.440 | 8.525 | 8.320 | 8.420 | 7.958 | 520,470 |
| 2024-03-15 | 8.360 | 8.700 | 8.325 | 8.580 | 8.109 | 679,986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1400 AUD |
| 2026-03-10 | 0.1300 AUD |
| 2025-08-22 | 0.0550 AUD |
| 2025-03-10 | 0.0750 AUD |
| 2023-02-23 | 0.3000 AUD |
| 2022-08-31 | 0.0400 AUD |
| 2022-02-23 | 0.0450 AUD |
| 2021-09-01 | 0.0320 AUD |
| 2021-02-24 | 0.1800 AUD |
| 2020-09-02 | 0.1040 AUD |
| 2020-02-26 | 0.1200 AUD |
| 2019-09-04 | 0.1440 AUD |
| 2019-02-27 | 0.1800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.